Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 30.15 | 30.44 | 29.42 | 29.64 | 166,453 | -0.52(-1.73%) |
Mar 30, 2006 | 30.91 | 31.83 | 30.06 | 30.16 | 241,121 | -0.70(-2.28%) |
Mar 29, 2006 | 29.25 | 30.96 | 29.06 | 30.87 | 288,751 | +1.76(+6.06%) |
Mar 28, 2006 | 28.85 | 29.43 | 28.67 | 29.10 | 118,838 | +0.23(+0.78%) |
Mar 27, 2006 | 29.06 | 29.45 | 28.71 | 28.88 | 93,355 | -0.15(-0.51%) |
Mar 24, 2006 | 29.12 | 29.14 | 28.65 | 29.03 | 107,158 | +0.02(+0.06%) |
Mar 23, 2006 | 29.01 | 29.64 | 28.85 | 29.01 | 113,988 | -0.20(-0.68%) |
Mar 22, 2006 | 29.12 | 29.22 | 28.85 | 29.21 | 143,809 | +0.01(+0.03%) |
Mar 21, 2006 | 29.32 | 29.62 | 28.88 | 29.20 | 192,094 | -0.04(-0.15%) |
Mar 20, 2006 | 29.70 | 29.89 | 29.16 | 29.24 | 234,216 | -0.51(-1.72%) |
Mar 17, 2006 | 30.35 | 30.35 | 29.74 | 29.76 | 360,624 | -0.52(-1.72%) |
Mar 16, 2006 | 30.57 | 30.85 | 29.94 | 30.28 | 182,153 | -0.30(-0.97%) |
Mar 15, 2006 | 29.96 | 30.59 | 29.75 | 30.57 | 203,020 | +0.43(+1.44%) |
Mar 14, 2006 | 28.70 | 30.35 | 28.70 | 30.14 | 551,286 | +1.21(+4.17%) |
Mar 13, 2006 | 27.71 | 29.93 | 27.71 | 28.93 | 1,141,133 | +1.22(+4.42%) |
Mar 10, 2006 | 26.24 | 28.31 | 25.41 | 27.71 | 1,446,388 | +4.61(+19.97%) |
Mar 09, 2006 | 23.46 | 24.06 | 23.08 | 23.09 | 41,057 | -0.41(-1.74%) |
Mar 08, 2006 | 23.77 | 23.89 | 23.02 | 23.50 | 90,440 | -0.37(-1.56%) |
Mar 07, 2006 | 23.56 | 23.91 | 22.95 | 23.88 | 158,234 | +0.16(+0.66%) |
Mar 06, 2006 | 24.28 | 24.28 | 23.35 | 23.72 | 102,787 | -0.58(-2.39%) |
Mar 03, 2006 | 24.62 | 24.74 | 24.21 | 24.30 | 147,912 | -0.50(-2.03%) |
Mar 02, 2006 | 25.08 | 25.14 | 24.25 | 24.80 | 96,070 | -0.38(-1.52%) |
Mar 01, 2006 | 25.07 | 25.24 | 24.74 | 25.19 | 90,422 | +0.23(+0.91%) |
Feb 28, 2006 | 25.61 | 25.82 | 24.87 | 24.96 | 142,953 | -0.65(-2.54%) |
Feb 27, 2006 | 24.95 | 25.76 | 24.79 | 25.61 | 114,476 | +0.78(+3.15%) |
Feb 24, 2006 | 24.58 | 25.20 | 24.35 | 24.83 | 79,945 | +0.16(+0.67%) |
Feb 23, 2006 | 24.46 | 24.78 | 24.40 | 24.67 | 90,177 | +0.15(+0.60%) |
Feb 22, 2006 | 24.44 | 24.71 | 24.29 | 24.52 | 176,834 | +0.20(+0.82%) |
Feb 21, 2006 | 24.72 | 25.00 | 23.93 | 24.32 | 75,902 | -0.45(-1.82%) |
Feb 17, 2006 | 25.72 | 25.75 | 24.49 | 24.77 | 98,780 | -0.83(-3.22%) |
Feb 16, 2006 | 25.28 | 25.72 | 25.21 | 25.59 | 105,122 | +0.35(+1.38%) |
Feb 15, 2006 | 24.80 | 25.31 | 24.78 | 25.25 | 145,587 | +0.36(+1.47%) |
Feb 14, 2006 | 24.27 | 25.03 | 24.17 | 24.88 | 119,246 | +0.73(+3.02%) |
Feb 13, 2006 | 24.55 | 24.87 | 24.15 | 24.15 | 121,907 | -0.28(-1.14%) |
Feb 10, 2006 | 24.16 | 24.57 | 24.01 | 24.43 | 201,796 | +0.34(+1.41%) |
Feb 09, 2006 | 24.14 | 24.45 | 24.07 | 24.09 | 254,437 | +0.07(+0.29%) |
Feb 08, 2006 | 23.12 | 24.45 | 23.12 | 24.02 | 470,318 | -0.34(-1.39%) |
Feb 07, 2006 | 24.32 | 24.68 | 24.21 | 24.36 | 167,465 | -0.10(-0.43%) |
Feb 06, 2006 | 24.31 | 24.48 | 23.81 | 24.47 | 134,453 | +0.16(+0.64%) |
Feb 03, 2006 | 24.84 | 24.91 | 23.68 | 24.31 | 320,132 | -0.64(-2.58%) |
Feb 02, 2006 | 25.07 | 25.21 | 24.41 | 24.95 | 124,116 | -0.20(-0.79%) |
Feb 01, 2006 | 25.50 | 25.56 | 24.91 | 25.15 | 276,238 | -0.51(-2.00%) |
Jan 31, 2006 | 25.91 | 26.01 | 25.42 | 25.66 | 249,029 | -0.84(-3.18%) |
Jan 30, 2006 | 26.62 | 26.62 | 26.23 | 26.51 | 69,569 | -0.23(-0.88%) |
Jan 27, 2006 | 26.40 | 26.77 | 25.84 | 26.74 | 98,628 | +0.34(+1.28%) |
Jan 26, 2006 | 25.31 | 26.44 | 25.26 | 26.40 | 79,342 | +1.16(+4.58%) |
Jan 25, 2006 | 25.59 | 25.59 | 24.93 | 25.25 | 113,681 | -0.29(-1.12%) |
Jan 24, 2006 | 25.17 | 25.72 | 25.09 | 25.53 | 74,602 | +0.30(+1.17%) |
Jan 23, 2006 | 25.13 | 25.47 | 24.88 | 25.24 | 73,341 | +0.04(+0.17%) |
Jan 20, 2006 | 25.66 | 25.66 | 25.08 | 25.20 | 127,291 | -0.30(-1.19%) |
Jan 19, 2006 | 25.34 | 25.62 | 24.89 | 25.50 | 107,947 | +0.33(+1.31%) |
Jan 18, 2006 | 24.54 | 25.39 | 24.41 | 25.17 | 142,878 | +0.42(+1.68%) |
Jan 17, 2006 | 24.25 | 24.87 | 24.23 | 24.75 | 129,136 | +0.22(+0.88%) |
Jan 13, 2006 | 24.36 | 24.73 | 24.36 | 24.54 | 166,874 | +0.22(+0.89%) |
Jan 12, 2006 | 24.23 | 24.61 | 24.10 | 24.32 | 166,607 | +0.08(+0.32%) |
Jan 11, 2006 | 24.58 | 24.66 | 23.90 | 24.24 | 120,719 | -0.38(-1.55%) |
Jan 10, 2006 | 24.60 | 24.86 | 24.27 | 24.62 | 100,291 | -0.05(-0.21%) |
Jan 09, 2006 | 24.20 | 24.95 | 24.16 | 24.67 | 134,694 | +0.31(+1.28%) |
Jan 06, 2006 | 24.31 | 24.78 | 23.57 | 24.36 | 145,294 | +0.16(+0.68%) |
Jan 05, 2006 | 23.77 | 24.27 | 23.70 | 24.20 | 99,673 | +0.35(+1.46%) |
Jan 04, 2006 | 24.28 | 24.28 | 23.75 | 23.85 | 312,836 | -0.42(-1.72%) |